クエストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,268 | 1,268 | 1,255 | 1,256 | ±0 | ±0% | 5,000 |
| 2024/04/11 | 1,244 | 1,260 | 1,244 | 1,256 | -8 | -0.6% | 3,600 |
| 2024/04/10 | 1,248 | 1,267 | 1,248 | 1,264 | +18 | +1.4% | 7,900 |
| 2024/04/09 | 1,234 | 1,255 | 1,233 | 1,246 | +13 | +1.1% | 12,200 |
| 2024/04/08 | 1,237 | 1,241 | 1,233 | 1,233 | -1 | -0.1% | 4,800 |
| 2024/04/05 | 1,232 | 1,235 | 1,222 | 1,234 | -2 | -0.2% | 10,700 |
| 2024/04/04 | 1,238 | 1,244 | 1,235 | 1,236 | +1 | +0.1% | 6,100 |
| 2024/04/03 | 1,229 | 1,239 | 1,229 | 1,235 | +3 | +0.2% | 9,100 |
| 2024/04/02 | 1,243 | 1,243 | 1,227 | 1,232 | -14 | -1.1% | 21,100 |
| 2024/04/01 | 1,278 | 1,278 | 1,238 | 1,246 | -18 | -1.4% | 7,100 |
| 2024/03/29 | 1,257 | 1,264 | 1,243 | 1,264 | +17 | +1.4% | 8,400 |
| 2024/03/28 | 1,237 | 1,257 | 1,224 | 1,247 | -26 | -2% | 13,500 |
| 2024/03/27 | 1,268 | 1,283 | 1,266 | 1,273 | +5 | +0.4% | 12,600 |
| 2024/03/26 | 1,272 | 1,272 | 1,263 | 1,268 | +3 | +0.2% | 5,100 |
| 2024/03/25 | 1,275 | 1,279 | 1,265 | 1,265 | -3 | -0.2% | 14,000 |
| 2024/03/22 | 1,273 | 1,273 | 1,260 | 1,268 | -3 | -0.2% | 9,600 |
| 2024/03/21 | 1,271 | 1,280 | 1,271 | 1,271 | +10 | +0.8% | 13,800 |
| 2024/03/19 | 1,260 | 1,267 | 1,253 | 1,261 | +3 | +0.2% | 10,400 |
| 2024/03/18 | 1,258 | 1,267 | 1,251 | 1,258 | +4 | +0.3% | 8,600 |
| 2024/03/15 | 1,240 | 1,254 | 1,240 | 1,254 | +18 | +1.5% | 7,700 |
| 2024/03/14 | 1,237 | 1,246 | 1,226 | 1,236 | +6 | +0.5% | 10,800 |
| 2024/03/13 | 1,243 | 1,245 | 1,220 | 1,230 | -9 | -0.7% | 8,100 |
| 2024/03/12 | 1,224 | 1,242 | 1,218 | 1,239 | +15 | +1.2% | 11,700 |
| 2024/03/11 | 1,234 | 1,244 | 1,221 | 1,224 | -40 | -3.2% | 20,100 |
| 2024/03/08 | 1,272 | 1,274 | 1,260 | 1,264 | -1 | -0.1% | 4,300 |
| 2024/03/07 | 1,261 | 1,279 | 1,260 | 1,265 | +5 | +0.4% | 18,300 |
| 2024/03/06 | 1,242 | 1,260 | 1,240 | 1,260 | +18 | +1.4% | 13,300 |
| 2024/03/05 | 1,241 | 1,247 | 1,237 | 1,242 | +2 | +0.2% | 5,300 |
| 2024/03/04 | 1,252 | 1,255 | 1,240 | 1,240 | -5 | -0.4% | 12,600 |
| 2024/03/01 | 1,259 | 1,264 | 1,238 | 1,245 | +3 | +0.2% | 18,200 |
| 2024/02/29 | 1,244 | 1,259 | 1,236 | 1,242 | -2 | -0.2% | 14,700 |
| 2024/02/28 | 1,238 | 1,246 | 1,238 | 1,244 | +6 | +0.5% | 10,100 |
| 2024/02/27 | 1,233 | 1,240 | 1,231 | 1,238 | +2 | +0.2% | 9,500 |
| 2024/02/26 | 1,233 | 1,240 | 1,229 | 1,236 | +7 | +0.6% | 14,500 |
| 2024/02/22 | 1,229 | 1,231 | 1,221 | 1,229 | +6 | +0.5% | 8,300 |
| 2024/02/21 | 1,226 | 1,232 | 1,215 | 1,223 | -3 | -0.2% | 9,200 |
| 2024/02/20 | 1,233 | 1,235 | 1,221 | 1,226 | -6 | -0.5% | 11,500 |
| 2024/02/19 | 1,219 | 1,233 | 1,218 | 1,232 | +13 | +1.1% | 10,300 |
| 2024/02/16 | 1,202 | 1,219 | 1,202 | 1,219 | +14 | +1.2% | 7,000 |
| 2024/02/15 | 1,217 | 1,217 | 1,191 | 1,205 | -10 | -0.8% | 14,200 |
| 2024/02/14 | 1,218 | 1,220 | 1,213 | 1,215 | -4 | -0.3% | 9,100 |
| 2024/02/13 | 1,224 | 1,225 | 1,212 | 1,219 | -4 | -0.3% | 14,900 |
| 2024/02/09 | 1,225 | 1,231 | 1,214 | 1,223 | -6 | -0.5% | 19,100 |
| 2024/02/08 | 1,219 | 1,230 | 1,206 | 1,229 | +10 | +0.8% | 14,900 |
| 2024/02/07 | 1,230 | 1,230 | 1,209 | 1,219 | -14 | -1.1% | 20,600 |
| 2024/02/06 | 1,235 | 1,256 | 1,227 | 1,233 | ±0 | ±0% | 32,100 |
| 2024/02/05 | 1,230 | 1,238 | 1,226 | 1,233 | +8 | +0.7% | 12,900 |
| 2024/02/02 | 1,217 | 1,232 | 1,217 | 1,225 | +6 | +0.5% | 6,400 |
| 2024/02/01 | 1,229 | 1,229 | 1,214 | 1,219 | -8 | -0.7% | 6,900 |
| 2024/01/31 | 1,238 | 1,238 | 1,213 | 1,227 | -14 | -1.1% | 22,500 |
151～
200
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「クエスト」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クエスト | 139,400円 | +5.5% | +2.7% | 3.52% | 10.38倍 | 1.10倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| ココナラ | 32,900円 | +44.2% | -20.0% | 0.00% | 60.48倍 | 3.57倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| ドーン | 232,200円 | +5.3% | +3.8% | 0.95% | 18.11倍 | 2.88倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| サイトリ細研 | 84,600円 | -17.7% | - | 0.00% | 73.31倍 | 3.55倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ペイクラウド | 47,500円 | +31.3% | +56.3% | 0.00% | 75.28倍 | 1.82倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
市場注目の銘柄
チャート関連のコラム
